RIPNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 20, 2026	12.78	12.78	12.78	12.78	-	-
May 19, 2026	12.78	12.78	12.78	12.78	12.78	0.08%
May 18, 2026	12.77	12.77	12.77	12.77	12.77	0.08%
May 15, 2026	12.76	12.76	12.76	12.76	12.76	-0.55%
May 14, 2026	12.83	12.83	12.83	12.83	12.83	1.42%
May 13, 2026	12.65	12.65	12.65	12.65	12.65	0.56%
May 12, 2026	12.58	12.58	12.58	12.58	12.58	-1.41%
May 11, 2026	12.76	12.76	12.76	12.76	12.76	-0.70%
May 8, 2026	12.85	12.85	12.85	12.85	12.85	0.16%
May 7, 2026	12.83	12.83	12.83	12.83	12.83	-0.62%
May 6, 2026	12.91	12.91	12.91	12.91	12.91	1.33%
May 5, 2026	12.74	12.74	12.74	12.74	12.74	0.24%
May 4, 2026	12.71	12.71	12.71	12.71	12.71	0.24%
May 1, 2026	12.68	12.68	12.68	12.68	12.68	-0.24%
Apr 30, 2026	12.71	12.71	12.71	12.71	12.71	1.11%
Apr 29, 2026	12.57	12.57	12.57	12.57	12.57	-0.24%
Apr 28, 2026	12.60	12.60	12.60	12.60	12.60	-
Apr 27, 2026	12.60	12.60	12.60	12.60	12.60	0.32%
Apr 24, 2026	12.56	12.56	12.56	12.56	12.56	-0.16%
Apr 23, 2026	12.58	12.58	12.58	12.58	12.58	-1.10%
Apr 22, 2026	12.72	12.72	12.72	12.72	12.72	0.16%
Apr 21, 2026	12.70	12.70	12.70	12.70	12.70	-0.78%
Apr 20, 2026	12.80	12.80	12.80	12.80	12.80	-1.08%
Apr 17, 2026	12.94	12.94	12.94	12.94	12.94	1.97%
Apr 16, 2026	12.69	12.69	12.69	12.69	12.69	1.20%
Apr 15, 2026	12.54	12.54	12.54	12.54	12.54	0.40%
Apr 14, 2026	12.49	12.49	12.49	12.49	12.49	1.54%
Apr 13, 2026	12.30	12.30	12.30	12.30	12.30	1.07%
Apr 10, 2026	12.17	12.17	12.17	12.17	12.17	0.16%
Apr 9, 2026	12.15	12.15	12.15	12.15	12.15	-0.49%
Apr 8, 2026	12.21	12.21	12.21	12.21	12.21	3.74%
Apr 7, 2026	11.77	11.77	11.77	11.77	11.77	-0.25%
Apr 6, 2026	11.80	11.80	11.80	11.80	11.80	0.34%
Apr 2, 2026	11.76	11.76	11.76	11.76	11.76	-0.34%
Apr 1, 2026	11.80	11.80	11.80	11.80	11.80	1.72%
Mar 31, 2026	11.60	11.60	11.60	11.60	11.60	2.75%
Mar 30, 2026	11.29	11.29	11.29	11.29	11.29	-0.44%
Mar 27, 2026	11.34	11.34	11.34	11.34	11.34	-1.56%
Mar 26, 2026	11.52	11.52	11.52	11.52	11.52	-1.37%
Mar 25, 2026	11.68	11.68	11.68	11.68	11.68	1.57%
Mar 24, 2026	11.50	11.50	11.50	11.50	11.50	-0.17%
Mar 23, 2026	11.52	11.52	11.52	11.52	11.52	0.88%
Mar 20, 2026	11.42	11.42	11.42	11.42	11.42	-2.64%
Mar 19, 2026	11.73	11.73	11.73	11.73	11.73	-0.26%
Mar 18, 2026	11.76	11.76	11.76	11.76	11.76	-0.42%
Mar 17, 2026	11.81	11.81	11.81	11.81	11.81	0.60%
Mar 16, 2026	11.74	11.74	11.74	11.74	11.74	0.17%
Mar 13, 2026	11.72	11.72	11.72	11.72	11.72	-1.18%
Mar 12, 2026	11.86	11.86	11.86	11.86	11.86	-1.58%
Mar 11, 2026	12.05	12.05	12.05	12.05	12.05	-0.25%